华恒生物 sh.688639
25.44
-0.62%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 37.55 | 38.22 | 36.71 | 36.79 | -1.10% | 3.77 | 4.04% |
| 2026-01-16 | 37.99 | 38.90 | 37.13 | 37.20 | -2.31% | 4.07 | 4.31% |
| 2026-01-15 | 39.50 | 40.15 | 37.56 | 38.08 | -4.51% | 6.76 | 7.01% |
| 2026-01-14 | 40.74 | 42.58 | 39.32 | 39.88 | -3.53% | 12.54 | 12.27% |
| 2026-01-13 | 37.32 | 43.60 | 36.41 | 41.34 | +13.79% | 17.21 | 16.78% |
| 2026-01-12 | 36.93 | 37.84 | 36.02 | 36.33 | -0.85% | 5.23 | 5.69% |
| 2026-01-09 | 35.19 | 36.71 | 34.94 | 36.64 | +4.00% | 4.03 | 4.50% |
| 2026-01-08 | 35.34 | 36.24 | 35.02 | 35.23 | +0.09% | 1.99 | 2.25% |
| 2026-01-07 | 35.50 | 35.98 | 35.08 | 35.20 | -0.98% | 2.54 | 2.86% |
| 2026-01-06 | 33.20 | 36.11 | 33.12 | 35.55 | +6.63% | 4.78 | 5.48% |
| 2026-01-05 | 32.58 | 33.79 | 32.51 | 33.34 | +2.33% | 2.17 | 2.60% |
| 2025-12-31 | 32.65 | 32.78 | 32.17 | 32.58 | +0.22% | 1.07 | 1.32% |
| 2025-12-30 | 32.74 | 32.84 | 32.32 | 32.51 | -0.97% | 1.24 | 1.53% |
| 2025-12-29 | 33.23 | 33.32 | 32.68 | 32.83 | -0.94% | 1.60 | 1.94% |
| 2025-12-26 | 33.74 | 34.04 | 33.00 | 33.14 | -1.75% | 2.06 | 2.46% |
| 2025-12-25 | 34.68 | 35.32 | 32.98 | 33.73 | -2.74% | 2.77 | 3.28% |
| 2025-12-24 | 34.24 | 35.08 | 33.90 | 34.68 | +1.31% | 1.29 | 1.49% |
| 2025-12-23 | 34.64 | 35.05 | 34.05 | 34.23 | -1.33% | 1.35 | 1.57% |
| 2025-12-22 | 35.11 | 35.35 | 34.35 | 34.69 | -0.77% | 1.77 | 2.04% |
| 2025-12-19 | 34.79 | 35.69 | 34.79 | 34.96 | -0.06% | 1.28 | 1.45% |